Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.630 | 6.630 | 6.630 | 0 | +0.21(+3.27%) | |
Aug 30, 2018 | 6.270 | 6.470 | 6.260 | 6.420 | 676,296 | +0.16(+2.56%) |
Aug 29, 2018 | 6.350 | 6.460 | 6.210 | 6.260 | 786,471 | -0.09(-1.42%) |
Aug 28, 2018 | 6.230 | 6.400 | 6.160 | 6.350 | 838,170 | +0.14(+2.25%) |
Aug 27, 2018 | 5.810 | 6.290 | 5.810 | 6.210 | 1,062,795 | +0.36(+6.15%) |
Aug 24, 2018 | 5.820 | 5.970 | 5.770 | 5.850 | 723,900 | -0.02(-0.34%) |
Aug 23, 2018 | 6.070 | 6.140 | 5.810 | 5.870 | 699,630 | -0.17(-2.81%) |
Aug 22, 2018 | 6.000 | 6.080 | 5.790 | 6.040 | 1,019,320 | +0.05(+0.83%) |
Aug 21, 2018 | 5.770 | 6.070 | 5.750 | 5.990 | 1,057,652 | +0.31(+5.46%) |
Aug 20, 2018 | 6.330 | 6.400 | 5.650 | 5.680 | 1,586,870 | -0.59(-9.41%) |
Aug 17, 2018 | 6.260 | 6.560 | 6.210 | 6.270 | 2,442,700 | -0.01(-0.16%) |
Aug 16, 2018 | 5.970 | 6.470 | 5.900 | 6.280 | 2,111,708 | +0.31(+5.19%) |
Aug 15, 2018 | 6.070 | 6.120 | 5.720 | 5.970 | 2,097,744 | -0.05(-0.83%) |
Aug 14, 2018 | 5.760 | 6.290 | 5.760 | 6.020 | 2,813,203 | +0.34(+5.99%) |
Aug 13, 2018 | 5.480 | 5.970 | 5.480 | 5.680 | 1,506,595 | +0.22(+4.03%) |
Aug 10, 2018 | 5.440 | 5.535 | 5.400 | 5.460 | 562,700 | -0.01(-0.18%) |
Aug 09, 2018 | 5.380 | 5.530 | 5.270 | 5.470 | 775,267 | +0.10(+1.86%) |
Aug 08, 2018 | 5.450 | 5.580 | 5.340 | 5.370 | 615,237 | -0.12(-2.19%) |
Aug 07, 2018 | 5.310 | 5.500 | 5.300 | 5.490 | 613,672 | +0.19(+3.58%) |
Aug 06, 2018 | 5.520 | 5.660 | 5.255 | 5.300 | 919,148 | -0.13(-2.39%) |
Aug 03, 2018 | 5.530 | 5.570 | 5.320 | 5.430 | 942,300 | -0.07(-1.27%) |
Aug 02, 2018 | 5.560 | 5.850 | 5.390 | 5.500 | 1,343,839 | -0.20(-3.51%) |
Aug 01, 2018 | 5.110 | 5.980 | 5.110 | 5.700 | 4,494,170 | +0.72(+14.46%) |
Jul 31, 2018 | 5.000 | 5.110 | 4.860 | 4.980 | 1,029,598 | -0.08(-1.58%) |
Jul 30, 2018 | 5.220 | 5.320 | 4.930 | 5.060 | 1,025,957 | -0.15(-2.88%) |
Jul 27, 2018 | 5.530 | 5.600 | 5.160 | 5.210 | 864,700 | -0.31(-5.62%) |
Jul 26, 2018 | 5.400 | 5.545 | 5.320 | 5.520 | 703,452 | +0.10(+1.85%) |
Jul 25, 2018 | 5.240 | 5.530 | 5.230 | 5.420 | 1,025,686 | +0.21(+4.03%) |
Jul 24, 2018 | 5.540 | 5.680 | 5.080 | 5.210 | 2,615,769 | -0.27(-4.93%) |
Jul 23, 2018 | 5.340 | 5.730 | 5.340 | 5.480 | 1,848,825 | +0.10(+1.86%) |
Jul 20, 2018 | 5.170 | 5.415 | 5.138 | 5.380 | 1,093,276 | +0.17(+3.26%) |
Jul 19, 2018 | 5.050 | 5.250 | 4.976 | 5.210 | 1,083,138 | +0.09(+1.76%) |
Jul 18, 2018 | 5.210 | 5.298 | 5.070 | 5.120 | 1,222,517 | -0.07(-1.35%) |
Jul 17, 2018 | 5.250 | 5.285 | 5.050 | 5.190 | 2,375,906 | -0.10(-1.89%) |
Jul 16, 2018 | 5.600 | 5.790 | 5.090 | 5.290 | 2,306,789 | -0.30(-5.37%) |
Jul 13, 2018 | 5.590 | 1,247,149 | -0.18(-3.12%) | |||
Jul 12, 2018 | 5.900 | 6.149 | 5.710 | 5.770 | 1,631,471 | -0.13(-2.20%) |
Jul 11, 2018 | 5.770 | 6.050 | 5.500 | 5.900 | 6,828,317 | -0.25(-4.07%) |
Jul 10, 2018 | 6.640 | 6.730 | 6.050 | 6.150 | 1,658,046 | -0.54(-8.07%) |
Jul 09, 2018 | 6.810 | 7.210 | 6.650 | 6.690 | 3,208,503 | -0.12(-1.76%) |
Jul 06, 2018 | 5.670 | 6.920 | 5.600 | 6.810 | 4,976,991 | +1.14(+20.11%) |
Jul 05, 2018 | 5.787 | 5.520 | 5.670 | 1,963,547 | -0.09(-1.56%) | |
Jul 03, 2018 | 5.760 | 5.760 | 5.760 | 0 | -0.01(-0.17%) | |
Jul 02, 2018 | 5.530 | 5.950 | 5.530 | 5.770 | 1,868,959 | +0.24(+4.34%) |
Jun 29, 2018 | 5.320 | 5.645 | 5.150 | 5.530 | 1,949,839 | +0.49(+9.72%) |
Jun 28, 2018 | 5.200 | 5.400 | 5.010 | 5.040 | 2,151,468 | -0.17(-3.26%) |
Jun 27, 2018 | 5.450 | 5.950 | 5.190 | 5.210 | 2,714,504 | -0.16(-2.98%) |
Jun 26, 2018 | 5.060 | 5.460 | 5.000 | 5.370 | 1,701,203 | +0.28(+5.50%) |
Jun 25, 2018 | 4.670 | 5.380 | 4.611 | 5.090 | 3,194,382 | +0.33(+6.93%) |
Jun 22, 2018 | 4.740 | 4.780 | 4.480 | 4.760 | 11,324,552 | +0.07(+1.49%) |
Jun 21, 2018 | 4.730 | 4.850 | 4.450 | 4.690 | 1,529,147 | -0.05(-1.05%) |
Jun 20, 2018 | 4.930 | 5.170 | 4.670 | 4.740 | 1,211,594 | -0.14(-2.87%) |
Jun 19, 2018 | 4.950 | 5.130 | 4.800 | 4.880 | 1,174,244 | -0.12(-2.40%) |
Jun 18, 2018 | 4.990 | 5.070 | 4.766 | 5.000 | 1,940,781 | +0.01(+0.20%) |
Jun 15, 2018 | 5.440 | 5.310 | 4.990 | 4,587,452 | -0.32(-6.03%) | |
Jun 14, 2018 | 5.520 | 5.640 | 5.260 | 5.310 | 1,313,981 | -0.20(-3.63%) |
Jun 13, 2018 | 5.200 | 5.543 | 5.110 | 5.510 | 1,311,411 | +0.33(+6.37%) |
Jun 12, 2018 | 5.350 | 5.595 | 5.140 | 5.180 | 2,400,363 | -0.10(-1.89%) |
Jun 11, 2018 | 5.370 | 5.501 | 5.050 | 5.280 | 1,529,834 | -0.05(-0.94%) |
Jun 08, 2018 | 5.750 | 5.750 | 5.200 | 5.330 | 1,830,630 | -0.45(-7.79%) |
Jun 07, 2018 | 5.820 | 6.000 | 5.600 | 5.780 | 1,598,767 | +0.00(+0.00%) |
Jun 06, 2018 | 5.160 | 6.070 | 5.130 | 5.780 | 2,911,119 | +0.58(+11.15%) |
Jun 05, 2018 | 4.870 | 5.270 | 4.860 | 5.200 | 1,267,281 | +0.31(+6.34%) |
Jun 04, 2018 | 5.000 | 5.000 | 4.650 | 4.890 | 1,156,143 | -0.07(-1.41%) |